Artisan Partners Asset Management Inc. Historical Stock Prices

APAM 
$45.42
*  
0.10
0.22%
Get APAM Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading APAM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    APAM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.55  45.79  45.19  45.42 151,096
03/27/2015 45.66 45.79 45.19 45.42 151,196
03/26/2015 45.83 46.171 45.42 45.52 184,293
03/25/2015 46.5 46.5 45.685 45.94 231,039
03/24/2015 46.87 46.95 45.81 46.37 149,543
03/23/2015 46.8 47.22 46.65 46.66 200,650
03/20/2015 46.17 47.16 46.03 46.93 365,548
03/19/2015 46.25 46.43 45.7 45.8 112,234
03/18/2015 45.71 46.57 45.59 46.08 231,206
03/17/2015 45.67 45.93 44.85 45.74 483,721
03/16/2015 45.73 46.38 45.5 45.9 288,819
03/13/2015 46.29 46.29 45.38 45.38 473,143
03/12/2015 45.9 47.1 45.68 46.23 652,309
03/11/2015 45.33 45.7 45.05 45.52 344,824
03/10/2015 45.43 46.18 45.06 45.34 310,165
03/09/2015 46.29 46.7 45.44 45.89 428,861
03/06/2015 46.73 47.42 46.09 46.21 214,012
03/05/2015 46.03 47.43 45.87 46.82 451,407
03/04/2015 45.11 46.4 44.8 46.04 959,414
03/03/2015 47.95 48.52 47.85 48.12 468,344
03/02/2015 48.24 48.31 46.86 47.9 340,837
02/27/2015 49.49 49.49 48.28 48.5 299,519
02/26/2015 48.17 49.89 47.93 49.59 372,237
02/25/2015 46.52 48.35 46.25 48.01 279,647
02/24/2015 46.76 47.4 46.265 46.37 307,798
02/23/2015 47.45 47.6 46.86 46.99 190,086
02/20/2015 47.4 47.88 47.0896 47.58 253,789
02/19/2015 46.35 47.545 46.35 47.4 186,435
02/18/2015 45.91 46.625 45.88 46.44 226,295
02/17/2015 45.99 46.71 45.63 46.15 163,168
02/13/2015 46.33 46.4 45.69 46.16 222,402
02/12/2015 44.71 46.39 44.49 46.24 639,548
02/11/2015 46.67 46.67 44.34 44.57 460,384
02/10/2015 47.6 48.38 47.27 48.12 215,956
02/09/2015 47.52 47.72 46.84 47.31 137,699
02/06/2015 48.08 48.86 47.754 47.9 109,366
02/05/2015 47.19 48.27 46.92 47.99 133,109
02/04/2015 46.19 48.22 46.19 47.16 317,973
02/03/2015 48.52 49.7 47.57 48.11 680,299
02/02/2015 48.71 50.208 48.41 50.08 214,899
01/30/2015 48.24 49.145 48.0246 48.27 307,611
01/29/2015 48.58 48.97 47.92 48.67 162,493
01/28/2015 50.27 50.28 48.37 48.66 126,965
01/27/2015 49.37 50.36 49.35 49.84 120,962
01/26/2015 48.79 50.86 48.47 50.1 221,057
01/23/2015 48.75 49.1899 48.59 48.85 97,182
01/22/2015 47.61 49.47 47.1801 48.84 236,343
01/21/2015 47.62 48.41 46.91 47.47 131,867
01/20/2015 47.52 48.1 46.88 47.79 145,525
01/16/2015 46.29 47.43 45.79 47.34 188,589
01/15/2015 47.66 48.34 46.18 46.48 286,167
01/14/2015 48.04 48.08 46.725 47.63 304,228
01/13/2015 48.54 49.2 48.14 48.51 306,508
01/12/2015 48.27 48.346 47.45 47.95 125,673
01/09/2015 48.69 48.988 47.89 48.15 144,817
01/08/2015 48.66 49.41 48.65 48.69 149,976
01/07/2015 48.25 49.22 48.12 49 202,088
01/06/2015 49.2 49.375 47.75 48.26 295,589
01/05/2015 50.2 50.4 48.55 49.2 253,440
01/02/2015 50.63 50.926 50.03 50.6 115,769
12/31/2014 50.53 51.22 50.22 50.53 112,671
12/30/2014 50.51 50.92 49.83 50.31 86,001
12/29/2014 50.29 50.75 50.2 50.55 145,879
12/26/2014 49.47 50.51 49.4 50.36 69,326
12/24/2014 49.7 50.295 49.46 49.54 94,022
12/23/2014 49.85 50.3 49.63 49.81 94,982
12/22/2014 49.32 49.95 49.15 49.76 109,953
12/19/2014 49.16 49.56 48.62 49.33 263,720
12/18/2014 48.25 49.215 48.25 48.8 224,820
12/17/2014 46.25 47.68 46.16 47.51 283,413
12/16/2014 47 47.47 46.22 46.32 192,647
12/15/2014 47.19 47.64 47.0001 47.09 299,139
12/12/2014 48.03 48.79 46.91 47.01 306,690
12/11/2014 48.72 49.425 48.3501 48.58 162,049
12/10/2014 49.7 50.15 48.43 48.68 262,287
12/09/2014 50.52 50.615 49.42 49.98 213,054
12/08/2014 51.01 51.42 50.295 50.81 198,567
12/05/2014 50.41 51.25 50.41 50.99 236,294
12/04/2014 50.89 51.3 50.27 50.48 190,261
12/03/2014 50.6 51.27 50.59 51.14 183,206
12/02/2014 49.95 50.81 49.89 50.75 134,687
12/01/2014 51.41 51.53 49.7 49.81 500,591
11/28/2014 52.65 53.12 51.71 51.75 90,301
11/26/2014 52.4 52.78 52.1238 52.71 329,843
11/25/2014 51.39 52.19 50.97 52.12 401,560
11/24/2014 51.93 52 51.39 51.5 310,153
11/21/2014 51.26 51.82 51.195 51.51 526,609
11/20/2014 51.42 51.84 51.16 51.76 401,158
11/19/2014 51.41 51.81 50.82 51.59 400,916
11/18/2014 51.71 52.25 51.29 51.54 241,274
11/17/2014 51.6 52.18 51.18 51.56 350,050
11/14/2014 52.07 52.71 51.48 51.61 405,562
11/13/2014 51.31 51.92 51.19 51.91 407,648
11/12/2014 48.68 51.12 48.67 51.11 608,534
11/11/2014 48.19 49.11 48.19 48.78 365,478
11/10/2014 48.28 48.7792 48.01 48.29 412,188
11/07/2014 47.99 48.38 47.82 48.23 482,942
11/06/2014 48 48.494 47.82 48.1 231,748
11/05/2014 48.19 48.65 47.85 47.98 368,725
11/04/2014 48.32 48.472 47.5 47.98 203,707
11/03/2014 48.75 48.99 48.18 48.4 422,075
10/31/2014 48.73 49.6 47.99 48.48 517,320
10/30/2014 48.11 48.76 47.51 48.24 639,847
10/29/2014 48.24 48.9 47.67 48.4 834,685
10/28/2014 49.44 50.19 47.81 49.02 1,474,994
10/27/2014 51.21 52.2 50.97 51.82 169,884
10/24/2014 50.83 52.04 50.76 51.73 202,824
10/23/2014 50.92 51.4 50.57 50.94 238,471
10/22/2014 51 51.47 50.44 50.59 211,612
10/21/2014 49.7 51.32 49.436 51.01 312,414
10/20/2014 49.51 50.407 49.245 49.46 167,663
10/17/2014 48.88 49.53 48.73 49.49 304,861
10/16/2014 47 48.57 46.6431 48.29 440,684
10/15/2014 46.2 48.12 44.86 47.78 571,280
10/14/2014 47.24 47.76 46.212 46.9 558,197
10/13/2014 48.14 48.6 47.01 47.13 704,879
10/10/2014 49.5 49.5 47.4 48.32 844,988
10/09/2014 51.67 51.67 49.72 49.84 407,147
10/08/2014 50.96 51.61 50.17 51.52 330,981
10/07/2014 51.81 51.86 50.96 51.06 319,500
10/06/2014 51.58 52.1275 51.53 51.98 232,197
10/03/2014 51.17 51.73 50.66 51.43 230,912
10/02/2014 51.49 51.55 50.03 50.84 416,345
10/01/2014 52.09 52.24 51.41 51.5 356,072
09/30/2014 51.73 52.28 51.43 52.05 256,101
09/29/2014 51.61 52.25 51.23 51.82 330,822
09/26/2014 51.76 52.11 51.22 51.96 355,971
09/25/2014 51.85 52.06 51.52 51.88 384,410
09/24/2014 51.54 51.89 51.4963 51.83 181,137
09/23/2014 51.6 52.24 51.6 51.64 260,434
09/22/2014 51.85 52.06 51.32 51.66 234,536
09/19/2014 52.36 52.38 51.7 52.15 556,728
09/18/2014 53.03 53.164 52.16 52.25 304,483
09/17/2014 52.1 53.13 51.71 52.74 265,903
09/16/2014 51.82 52.43 51.64 51.85 277,593
09/15/2014 53.02 53.28 51.8625 52.26 368,085
09/12/2014 52.84 53.5 52.64 53.25 642,392
09/11/2014 53.97 53.99 52.845 53.21 443,178
09/10/2014 53.91 54.2 53.49 54.03 255,539
09/09/2014 54.53 54.82 53.37 53.75 351,520
09/08/2014 54.55 54.98 54.38 54.58 132,479
09/05/2014 54.33 54.84 53.75 54.75 287,919
09/04/2014 53.59 54.6 53.42 54.48 325,211
09/03/2014 55.3 55.32 53.53 53.63 299,731
09/02/2014 55.51 56.03 55.09 55.1 190,929
08/29/2014 55.58 55.79 55.25 55.48 185,874
08/28/2014 55.51 55.93 54.97 55.54 169,989
08/27/2014 56.05 56.2 55.85 55.89 318,675
08/26/2014 56.42 56.78 56.16 56.29 806,953
08/25/2014 56.94 56.94 56.26 56.4 816,968
08/22/2014 56.34 56.99 56.062 56.69 361,058
08/21/2014 56.34 56.64 56.13 56.29 116,689
08/20/2014 55.64 56.53 55.26 56.14 380,599
08/19/2014 56.3 56.67 55.572 55.66 441,547
08/18/2014 55.77 56.385 55.53 56.38 249,832
08/15/2014 55.47 55.55 54.375 55.26 335,537
08/14/2014 54.78 55.5335 54.75 55.4 190,349
08/13/2014 55.17 55.57 54.64 54.91 184,037
08/12/2014 55.16 55.829 54.94 55.7 294,731
08/11/2014 54.77 55.78 54.57 55.22 423,961
08/08/2014 54 54.66 53.6 54.47 453,537
08/07/2014 53.71 53.97 53.205 53.94 401,395
08/06/2014 52.27 53.37 51.95 53.25 181,237
08/05/2014 51.97 53.1 51.61 52.51 305,986
08/04/2014 51.97 52.68 51.64 51.97 254,352
08/01/2014 52.1 52.8 50.66 51.6 445,088
07/31/2014 53.2 53.27 52 52.1 221,871
07/30/2014 54.6 54.66 53.76 53.9 129,162
07/29/2014 54.53 54.99 54.1 54.23 225,747
07/28/2014 54 54.67 53.415 54.48 259,922
07/25/2014 54.4 54.61 53.6 53.93 293,471
07/24/2014 53.64 54.52 53.544 54.46 301,780
07/23/2014 54.72 55 53.29 53.43 423,527
07/22/2014 54.65 55.86 53.56 54.24 668,739
07/21/2014 53.24 54.4 53.165 54.38 389,800
07/18/2014 52.56 53.75 52.56 53.67 322,596
07/17/2014 52.91 53.7 52.45 52.51 354,906
07/16/2014 54.14 54.37 52.71 53.31 250,414
07/15/2014 53.2 53.606 52.35 52.67 213,321
07/14/2014 52.82 53.83 52.3 53.12 285,405
07/11/2014 53.56 53.88 52.98 53.1 356,821
07/10/2014 52.42 53.85 52 53.55 483,250
07/09/2014 53.06 53.66 52.745 53.4 659,304
07/08/2014 54.75 55.03 53.83 53.94 392,825
07/07/2014 55.68 55.68 54.68 54.78 312,409
07/03/2014 56 56.14 55.738 55.93 274,496
07/02/2014 57.05 57.24 55.85 55.97 388,005
07/01/2014 57.15 57.62 56.71 57.39 319,068
06/30/2014 56.1 57.25 56.1 56.68 356,547
06/27/2014 56.13 56.92 55.99 56.1 1,093,890
06/26/2014 57.48 57.65 56.1 56.33 410,541
06/25/2014 55.82 57.41 55.82 57.21 602,424
06/24/2014 55.98 57.27 55.89 56.07 266,349
06/23/2014 56.54 56.73 55.84 56.12 303,284
06/20/2014 55.7 56.64 55.37 56.56 454,956
06/19/2014 55.99 56.26 55.34 55.66 480,891
06/18/2014 55.35 56.04 55.01 55.82 552,963
06/17/2014 54.92 55.68 54.708 55.41 368,713
06/16/2014 54.66 54.905 54.17 54.88 428,786
06/13/2014 54.03 54.85 53.64 54.65 1,569,765
06/12/2014 55.97 56.11 55.02 55.17 281,516
06/11/2014 55.97 56.6 55.8 55.96 278,403
06/10/2014 58 58.01 56.061 56.1 445,211
06/09/2014 58.92 59.37 58.151 59.01 181,923
06/06/2014 58.2 59.06 57.695 58.89 357,529
06/05/2014 58.3 58.3 57.52 57.76 202,813
06/04/2014 56.95 58.22 56.8 58.09 169,240
06/03/2014 56.87 57.31 56.47 57.09 156,624
06/02/2014 57.57 57.57 56.78 57.09 182,853
05/30/2014 57.78 58.0199 57.11 57.52 230,527
05/29/2014 57.8 57.8 57.13 57.6 190,947
05/28/2014 58.2 58.316 57.36 57.4 227,584
05/27/2014 58.32 58.5 57.6 58.01 423,631
05/23/2014 56.69 58.06 56.49 58 242,352
05/22/2014 56.08 56.92 56.08 56.77 499,333
05/21/2014 55.12 55.98 54.75 55.71 206,079
05/20/2014 54.87 55.41 54.571 54.93 551,275
05/19/2014 53.33 55.23 53.012 55.05 281,124
05/16/2014 52.83 53.929 51.74 53.64 487,448
05/15/2014 54.31 54.31 51.72 52.93 738,746
05/14/2014 55.83 55.83 54.53 54.6 412,627
05/13/2014 58.02 58.33 56.07 56.17 382,686
05/12/2014 56.3 58.3694 56.3 58.04 419,923
05/09/2014 55.74 56.41 55.03 55.5 351,661
05/08/2014 56.09 57.29 55.66 55.73 247,102
05/07/2014 57.02 57.445 55.5 56.07 378,306
05/06/2014 58.09 58.344 56.67 57.03 443,036
05/05/2014 58.07 59.45 58.07 58.26 247,586
05/02/2014 58.62 59.11 58.34 58.83 307,494
05/01/2014 58.08 59.24 57.7601 58.56 551,066
04/30/2014 56.14 58.31 56 58.07 313,627
04/29/2014 55.29 55.99 54.88 55.78 366,497
04/28/2014 56.48 57.03 54.99 55.15 288,988
04/25/2014 57.5 57.5 55.93 56.17 311,006
04/24/2014 58.61 58.98 56.96 57.56 301,109
04/23/2014 58.7 59.04 58.07 58.35 327,263
04/22/2014 57.79 59.41 57.566 58.83 237,087
04/21/2014 57.53 58.086 57.07 57.84 216,648
04/17/2014 56.13 57.97 56.13 57.56 565,014
04/16/2014 55.26 56.21 54.71 55.9 735,949
04/15/2014 54.53 54.775 52.6621 54.66 1,613,335
04/14/2014 57.67 57.67 54.1 54.41 717,460
04/11/2014 56.47 56.73 55.145 55.61 736,313
04/10/2014 61.4 61.4 56.64 57.05 1,413,928
04/09/2014 61.54 62.28 61.25 61.82 194,631
04/08/2014 61.59 62.18 60.81 61.51 238,353
04/07/2014 62.44 62.852 61.16 61.58 628,181
04/04/2014 64.76 65.45 62.36 62.76 422,526
04/03/2014 64.77 64.947 62.3 63.34 729,863
04/02/2014 64.9 65.65 64.425 64.65 291,588
04/01/2014 64.74 65.19 63.57 64.91 496,777
03/31/2014 63.78 64.79 63.52 64.25 281,093
03/28/2014 63.09 64.435 62.785 63.3 261,570
03/27/2014 63.21 63.49 62.15 62.71 175,956
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?